Quantcast

Exchange Traded Fund Historical Stock Prices

(ETF)
FLM 
$53.58
*  
unch
unch
Get FLM Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading FLM now


Community Rating:
View:    FLM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 53.58 0
10/17/2018 53.58 53.58 53.58 53.58 00
10/16/2018 53.18 53.58 53.18 53.58 11,446
10/15/2018 52.49 52.74 52.49 52.61 8,963
10/12/2018 53.06 53.06 52.4081 52.81 6,968
10/11/2018 53.28 53.51 52.71 52.82 12,198
10/10/2018 55.1338 55.1338 54.07 54.07 11,895
10/09/2018 55.6593 55.6593 55.39 55.54 1,851
10/08/2018 55.22 55.56 55.22 55.56 2,742
10/05/2018 55.5377 55.65 55.5377 55.65 608
10/04/2018 56.47 56.47 55.84 55.97 9,810
10/03/2018 56.41 56.6281 56.41 56.6281 8,980
10/02/2018 56.37 56.4 56.35 56.35 2,228
10/01/2018 56.829 56.86 56.72 56.722 1,117
09/28/2018 56.49 56.698 56.49 56.59 6,250
09/27/2018 57.02 57.1541 56.89 56.89 2,061
09/26/2018 57.2899 57.2899 57.27 57.27 420
09/25/2018 57.52 57.52 57.3 57.3 1,120
09/24/2018 57.51 57.58 57.21 57.21 7,326
09/21/2018 57.64 57.658 57.47 57.47 5,890
09/20/2018 57.11 57.29 56.94 57.29 11,265
09/19/2018 56.48 56.77 56.48 56.67 5,872
09/18/2018 56.5 56.56 56.4172 56.56 1,855
09/17/2018 56.19 56.2689 55.85 55.85 1,278
09/14/2018 55.81 55.92 55.77 55.8981 5,608
09/13/2018 55.99 56.01 55.76 55.76 4,294
09/12/2018 55.2089 55.31 55.2089 55.31 402
09/11/2018 54.48 54.96 54.48 54.81 11,202
09/10/2018 54.74 54.83 54.63 54.83 15,991
09/07/2018 54.48 54.48 54.2 54.27 2,750
09/06/2018 54.44 54.58 54.27 54.48 27,264
09/05/2018 54.16 54.35 54.08 54.28 15,859
09/04/2018 54.85 55.09 54.33 54.5605 44,659
08/31/2018 55.62 55.65 55.34 55.39 7,463
08/30/2018 55.48 55.815 55.4318 55.59 16,804
08/29/2018 55.6503 55.7013 55.62 55.67 1,800
08/28/2018 55.71 55.71 55.3319 55.4549 8,625
08/27/2018 55.45 55.6 55.45 55.6 1,568
08/24/2018 55.27 55.27 55.061 55.13 3,248
08/23/2018 54.99 55.22 54.99 55.08 12,668
08/22/2018 55.29 55.4 55.28 55.34 4,035
08/21/2018 55.1681 55.1681 55.05 55.05 835
08/20/2018 54.54 54.54 54.48 54.48 1,645
08/17/2018 53.81 54.31 53.661 54.31 11,480
08/16/2018 53.99 54.19 53.85 53.85 8,004
08/15/2018 53.98 53.98 53.61 53.69 8,046
08/14/2018 54.54 54.72 54.23 54.7 52,506
08/13/2018 54.81 55.02 54.41 54.41 24,088
08/10/2018 55.42 55.42 55.42 55.42 216
08/09/2018 56.06 56.07 55.84 55.84 3,800
08/08/2018 56.17 56.17 56.09 56.09 1,752
08/07/2018 56.57 56.64 56.33 56.33 13,027
08/06/2018 55.61 56.06 55.61 55.87 15,446
08/03/2018 56.13 56.34 56.1 56.34 11,294
08/02/2018 56.01 56.31 56.01 56.31 4,935
08/01/2018 56.98 56.98 56.53 56.54 17,633
07/31/2018 56.9889 56.9889 56.9889 56.9889 00
07/30/2018 56.99 57.16 56.9889 56.9889 10,703
07/27/2018 57.21 57.23 56.76 56.9 26,295
07/26/2018 57.0553 57.0561 57.0553 57.0561 400
07/25/2018 56.129 56.129 56.129 56.129 00
07/24/2018 55.99 56.33 55.99 56.129 9,482
07/23/2018 55.55 55.55 55.44 55.4946 3,730
07/20/2018 55.57 55.57 55.57 55.57 132
07/19/2018 55.24 55.28 55.24 55.28 380
07/18/2018 55.421 55.421 55.421 55.421 00
07/17/2018 55.421 55.421 55.421 55.421 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio